Skip to main content
Yunnan Bowin Technology Industry Co.,Ltd (SHA:600883)
China flag China · Delayed Price · Currency is CNY
8.64
+0.33 (3.97%)
Apr 29, 2026, 3:00 PM CST

SHA:600883 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.308.648.288.648.643.97%5,626,276
Apr 28, 20268.268.368.198.318.310.97%4,337,500
Apr 27, 20268.158.337.978.238.231.35%5,392,700
Apr 24, 20267.988.177.908.128.121.50%4,439,500
Apr 23, 20268.008.127.868.008.00-3,782,400
Apr 22, 20268.088.137.948.008.00-1.11%3,309,000
Apr 21, 20268.018.157.988.098.090.37%4,322,500
Apr 20, 20267.978.097.858.068.061.13%3,130,000
Apr 17, 20268.048.127.897.977.97-1.24%3,626,900
Apr 16, 20267.828.137.768.078.073.59%4,404,500
Apr 15, 20267.867.917.767.797.79-0.89%4,011,100
Apr 14, 20267.987.987.727.867.86-0.63%4,618,900
Apr 13, 20267.978.007.807.917.91-0.38%3,840,900
Apr 10, 20267.988.097.877.947.940.13%3,764,800
Apr 9, 20268.158.157.867.937.93-2.70%3,344,100
Apr 8, 20268.158.198.008.158.152.77%5,098,700
Apr 7, 20267.647.977.537.937.934.34%6,724,700
Apr 3, 20268.088.087.607.607.60-5.82%6,501,800
Apr 2, 20268.158.257.928.078.07-0.86%6,037,800
Apr 1, 20268.188.228.018.148.141.12%4,663,500
Mar 31, 20268.238.328.008.058.05-1.95%4,327,600
Mar 30, 20267.988.217.868.218.211.99%4,941,661
Mar 27, 20267.958.107.808.058.051.26%3,892,300
Mar 26, 20268.088.187.867.957.95-1.61%4,192,100
Mar 25, 20267.908.107.888.088.082.67%6,537,400
Mar 24, 20267.657.877.407.877.876.64%8,313,666
Mar 23, 20267.867.887.317.387.38-7.17%8,568,600
Mar 20, 20268.418.437.887.957.95-5.02%6,871,500
Mar 19, 20268.628.698.348.378.37-3.46%5,013,822
Mar 18, 20268.598.728.418.678.671.17%4,356,700
Mar 17, 20268.838.858.548.578.57-2.61%3,890,200
Mar 16, 20268.768.968.718.808.800.57%4,953,404
Mar 13, 20268.688.948.658.758.750.11%5,162,000
Mar 12, 20268.878.878.708.748.74-0.91%3,991,439
Mar 11, 20268.889.038.768.828.82-0.23%4,438,400
Mar 10, 20268.838.868.718.848.841.96%4,701,661
Mar 9, 20268.738.778.508.678.67-0.69%5,904,265
Mar 6, 20268.308.758.288.738.734.80%6,683,403
Mar 5, 20268.418.528.288.338.33-5,375,801
Mar 4, 20268.308.468.268.338.33-0.83%5,487,716
Mar 3, 20268.618.718.388.408.40-1.87%5,963,519
Mar 2, 20268.778.808.438.568.56-3.17%6,643,022
Feb 27, 20268.818.878.718.848.840.11%7,011,600
Feb 26, 20269.059.148.798.838.83-0.67%8,188,953
Feb 25, 20268.849.108.788.898.890.57%15,358,600
Feb 24, 20268.989.788.798.848.84-0.56%20,768,900
Feb 13, 20268.939.038.818.898.89-0.22%2,705,700
Feb 12, 20269.089.088.768.918.91-1.66%4,755,000
Feb 11, 20269.039.188.969.069.060.67%4,400,224
Feb 10, 20269.139.138.999.009.00-1.21%4,775,800
Feb 9, 20269.029.118.909.119.112.82%6,899,800
Feb 6, 20268.839.048.758.868.86-7,268,900
Feb 5, 20268.758.918.668.868.861.26%7,835,356
Feb 4, 20268.628.788.548.758.751.98%7,449,355
Feb 3, 20268.548.748.488.588.580.94%6,652,845
Feb 2, 20268.608.718.468.508.50-1.28%7,605,702
Jan 30, 20268.308.638.308.618.613.36%8,189,100
Jan 29, 20268.358.498.268.338.33-0.60%5,132,516
Jan 28, 20268.428.458.308.388.38-0.48%3,543,100
Jan 27, 20268.508.508.238.428.42-0.94%3,778,400
Jan 26, 20268.528.598.418.508.50-0.23%4,244,598
Jan 23, 20268.518.598.438.528.520.24%3,419,597
Jan 22, 20268.408.528.338.508.501.55%2,857,600
Jan 21, 20268.268.428.238.378.370.60%3,225,795
Jan 20, 20268.338.408.258.328.320.36%3,347,997
Jan 19, 20268.048.298.008.298.292.85%4,305,200
Jan 16, 20268.188.218.018.068.06-1.23%3,817,500
Jan 15, 20268.058.208.058.168.160.37%3,220,600
Jan 14, 20268.208.287.988.138.13-0.85%4,607,300
Jan 13, 20268.218.298.108.208.20-0.12%4,589,980
Jan 12, 20268.168.248.108.218.210.98%3,666,900
Jan 9, 20268.148.208.088.138.13-0.12%3,828,600
Jan 8, 20268.038.187.978.148.141.37%4,499,601
Jan 7, 20268.088.118.018.038.03-0.50%4,226,205
Jan 6, 20268.058.168.028.078.070.37%4,509,200
Jan 5, 20268.068.178.038.048.04-0.25%4,034,900
Dec 31, 20258.018.077.838.068.060.37%2,665,992
Dec 30, 20258.048.127.978.038.03-0.12%3,089,600
Dec 29, 20258.108.147.988.048.04-0.50%2,384,600
Dec 26, 20258.138.248.028.088.08-0.98%2,692,900
Dec 25, 20258.108.208.068.168.160.87%2,513,100
Dec 24, 20258.058.158.048.098.090.37%2,313,700
Dec 23, 20258.128.178.008.068.06-0.49%2,719,800
Dec 22, 20258.198.278.068.108.10-0.25%3,429,900
Dec 19, 20257.928.147.868.128.122.65%3,530,100
Dec 18, 20257.667.957.617.917.912.73%3,558,502
Dec 17, 20257.677.757.567.707.700.39%3,641,000
Dec 16, 20257.787.797.637.677.67-1.67%3,389,400
Dec 15, 20257.677.857.627.807.801.17%3,883,100
Dec 12, 20257.928.067.707.717.71-2.65%4,499,200
Dec 11, 20258.228.247.917.927.92-3.18%4,350,900
Dec 10, 20258.308.378.178.188.18-1.56%3,407,500
Dec 9, 20258.418.448.278.318.31-1.66%2,242,000
Dec 8, 20258.408.548.378.458.450.96%2,849,300
Dec 5, 20258.188.438.128.378.372.07%3,467,100
Dec 4, 20258.408.418.178.208.20-2.50%3,715,400
Dec 3, 20258.478.548.378.418.41-0.36%3,245,600
Dec 2, 20258.468.518.268.448.44-3,600,656
Dec 1, 20258.538.688.418.448.44-0.71%3,861,400
Nov 28, 20258.338.538.208.508.502.29%3,996,501